Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.869 4.013 3.752 3.959 211,642 +0.09(+2.33%)
Feb 25, 2022 3.869 3.941 3.851 3.869 94,965 +0.02(+0.47%)
Feb 24, 2022 3.734 4.040 3.650 3.851 318,558 +0.08(+2.15%)
Feb 23, 2022 3.761 3.815 3.662 3.770 116,684 +0.06(+1.70%)
Feb 22, 2022 3.824 3.824 3.671 3.707 171,705 -0.12(-3.06%)
Feb 18, 2022 3.824 0 +0.08(+2.16%)
Feb 17, 2022 3.590 3.824 3.590 3.743 271,353 +0.14(+4.00%)
Feb 16, 2022 3.545 3.671 3.491 3.599 203,525 +0.11(+3.09%)
Feb 15, 2022 3.374 3.500 3.374 3.491 119,280 +0.12(+3.47%)
Feb 14, 2022 3.374 3.446 3.374 3.374 118,212 -0.03(-0.79%)
Feb 11, 2022 3.266 3.437 3.266 3.401 198,495 +0.13(+3.85%)
Feb 10, 2022 3.248 3.401 3.248 3.275 245,618 +0.03(+0.83%)
Feb 09, 2022 3.275 3.329 3.239 3.248 79,649 +0.02(+0.56%)
Feb 08, 2022 3.311 3.320 3.167 3.230 92,092 -0.10(-2.97%)
Feb 07, 2022 3.221 3.354 3.221 3.329 99,688 +0.11(+3.35%)
Feb 04, 2022 3.167 3.284 3.104 3.221 84,434 +0.08(+2.58%)
Feb 03, 2022 3.212 3.140 3.140 81,054 -0.12(-3.59%)
Feb 02, 2022 3.230 3.293 3.212 3.257 60,841 +0.05(+1.69%)
Feb 01, 2022 3.077 3.230 2.996 3.203 159,589 +0.13(+4.09%)
Jan 31, 2022 2.969 3.140 3.077 68,675 +0.11(+3.64%)
Jan 28, 2022 3.005 3.122 2.969 2.969 225,677 -0.04(-1.49%)
Jan 27, 2022 3.059 3.140 2.978 3.014 115,570 +0.01(+0.30%)
Jan 26, 2022 3.077 3.122 2.965 3.005 187,622 -0.04(-1.18%)
Jan 25, 2022 2.861 3.050 2.839 3.041 265,490 +0.18(+6.29%)
Jan 24, 2022 2.924 3.005 2.780 2.861 288,341 -0.15(-5.07%)
Jan 21, 2022 2.978 3.041 2.924 3.014 155,190 +0.02(+0.60%)
Jan 20, 2022 3.095 3.131 2.996 2.996 70,626 -0.10(-3.20%)
Jan 19, 2022 3.131 3.140 3.050 3.095 151,851 -0.04(-1.15%)
Jan 18, 2022 3.068 3.176 3.068 3.131 218,400 -0.04(-1.42%)
Jan 14, 2022 3.176 0 +0.06(+2.02%)
Jan 13, 2022 3.140 3.159 3.077 3.113 79,769 -0.03(-0.86%)
Jan 12, 2022 3.140 3.212 3.128 3.140 35,815 +0.02(+0.58%)
Jan 11, 2022 3.077 3.210 3.077 3.122 80,592 +0.03(+0.87%)
Jan 10, 2022 3.167 3.185 3.077 3.095 63,908 -0.07(-2.27%)
Jan 07, 2022 3.149 3.203 3.140 3.167 56,136 +0.00(+0.00%)
Jan 06, 2022 3.320 3.373 3.149 3.167 71,009 -0.11(-3.30%)
Jan 05, 2022 3.329 3.365 3.230 3.275 100,683 -0.06(-1.89%)
Jan 04, 2022 3.293 3.410 3.275 3.338 99,497 +0.08(+2.49%)
Jan 03, 2022 3.023 3.266 3.023 3.257 117,405 +0.22(+7.10%)
Dec 31, 2021 3.005 3.086 2.978 3.041 88,363 +0.04(+1.50%)
Dec 30, 2021 3.023 3.059 2.978 2.996 164,620 -0.03(-0.89%)
Dec 29, 2021 3.131 3.131 2.978 3.023 190,970 -0.03(-0.88%)
Dec 28, 2021 3.059 3.122 3.037 3.050 130,689 -0.01(-0.29%)
Dec 27, 2021 3.176 3.194 3.041 3.059 72,060 -0.10(-3.13%)
Dec 23, 2021 3.149 3.185 3.149 3.158 141,459 -0.06(-1.96%)
Dec 22, 2021 3.203 3.266 3.149 3.221 56,619 +0.02(+0.56%)
Dec 21, 2021 3.158 3.230 3.158 3.203 154,275 +0.07(+2.30%)
Dec 20, 2021 2.996 3.158 2.933 3.131 155,065 +0.04(+1.46%)
Dec 17, 2021 3.005 3.140 2.956 3.086 353,376 +0.10(+3.31%)
Dec 16, 2021 3.356 3.379 2.978 2.987 487,830 -0.31(-9.29%)
Dec 15, 2021 3.149 3.320 3.104 3.293 314,759 +0.14(+4.57%)
Dec 14, 2021 3.302 3.302 3.149 3.149 129,420 -0.16(-4.89%)
Dec 13, 2021 3.626 3.644 3.311 3.311 179,035 -0.33(-9.14%)
Dec 10, 2021 3.455 3.644 3.433 3.644 363,851 +0.22(+6.30%)
Dec 09, 2021 3.491 3.509 3.401 3.428 81,830 -0.09(-2.56%)
Dec 08, 2021 3.446 3.617 3.446 3.518 506,782 +0.06(+1.82%)
Dec 07, 2021 3.401 3.500 3.347 3.455 264,723 +0.11(+3.23%)
Dec 06, 2021 3.149 3.410 3.149 3.347 214,684 +0.13(+4.20%)
Dec 03, 2021 3.329 3.329 3.176 3.212 197,760 -0.11(-3.25%)
Dec 02, 2021 3.239 3.320 3.167 3.320 174,554 +0.11(+3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.